Spot 513.10
· 406 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.20 | 98.55 | 98.38 | — | — | 415 | 57.0% | -0.00 | — | — | 0.02 | — |
| — | 88.20 | 88.60 | 88.40 | +1.00 | 52.6% | 425 | 52.6% | -0.00 | — | — | 0.03 | — |
| — | 83.20 | 83.60 | 83.40 | — | — | 430 | 50.4% | -0.00 | — | — | 0.03 | — |
| — | 73.20 | 73.60 | 73.40 | +1.00 | 45.8% | 440 | 45.8% | -0.00 | — | — | 0.04 | — |
| — | 68.20 | 68.60 | 68.40 | +1.00 | 43.7% | 445 | 43.7% | -0.00 | — | — | 0.04 | — |
| — | 58.20 | 58.60 | 58.40 | +1.00 | 40.9% | 455 | 40.9% | -0.00 | — | — | 0.04 | — |
| — | 53.20 | 53.60 | 53.40 | +1.00 | 39.9% | 460 | 39.9% | -0.00 | — | — | 0.03 | — |
| — | 48.20 | 48.60 | 48.40 | +1.00 | 38.7% | 465 | 38.7% | -0.00 | — | — | 0.03 | — |
| — | 43.25 | 43.60 | 43.42 | +1.00 | 36.9% | 470 | 36.9% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 38.25 | 38.60 | 38.42 | +0.99 | 34.1% | 475 | 34.1% | -0.01 | — | — | 0.04 | — |
| — | 33.25 | 33.65 | 33.45 | +0.99 | 30.7% | 480 | 30.7% | -0.01 | — | — | 0.05 | — |
| — | 28.25 | 28.65 | 28.45 | +0.99 | 27.1% | 485 | 27.1% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 23.25 | 23.65 | 23.45 | +0.98 | 23.5% | 490 | 23.5% | -0.02 | 0.05 | 0.03 | 0.07 | — |
| — | 18.30 | 18.70 | 18.50 | +0.97 | 20.2% | 495 | 20.2% | -0.03 | 0.07 | 0.04 | 0.10 | — |
| — | 13.35 | 13.75 | 13.55 | +0.93 | 17.6% | 500 | 17.6% | -0.07 | 0.16 | 0.13 | 0.19 | — |
| — | 12.40 | 12.80 | 12.60 | +0.92 | 17.2% | 501 | 17.2% | -0.08 | 0.20 | 0.16 | 0.23 | — |
| — | 11.45 | 11.85 | 11.65 | +0.91 | 16.8% | 502 | 16.8% | -0.09 | 0.25 | 0.22 | 0.28 | — |
| — | 10.50 | 10.90 | 10.70 | +0.89 | 16.4% | 503 | 16.4% | -0.11 | 0.31 | 0.28 | 0.34 | — |
| — | 9.60 | 10.00 | 9.80 | +0.87 | 16.1% | 504 | 16.1% | -0.13 | 0.39 | 0.35 | 0.43 | — |
| — | 8.70 | 9.00 | 8.85 | +0.85 | 15.8% | 505 | 15.8% | -0.15 | 0.49 | 0.45 | 0.54 | — |
| — | 7.85 | 8.20 | 8.03 | +0.83 | 15.6% | 506 | 15.6% | -0.17 | 0.62 | 0.58 | 0.67 | — |
| — | 7.00 | 7.35 | 7.17 | +0.80 | 15.4% | 507 | 15.4% | -0.20 | 0.78 | 0.73 | 0.82 | — |
| — | 6.20 | 6.55 | 6.38 | +0.77 | 15.2% | 508 | 15.2% | -0.23 | 0.96 | 0.91 | 1.01 | — |
| — | 5.40 | 5.75 | 5.58 | +0.74 | 15.1% | 509 | 15.1% | -0.26 | 1.18 | 1.13 | 1.23 | — |
| — | 4.70 | 5.00 | 4.85 | +0.70 | 14.9% | 510 | 14.9% | -0.30 | 1.44 | 1.39 | 1.49 | — |
| — | 4.00 | 4.25 | 4.12 | +0.66 | 14.8% | 511 | 14.8% | -0.34 | 1.74 | 1.68 | 1.80 | — |
| — | 3.35 | 3.55 | 3.45 | +0.62 | 14.7% | 512 | 14.7% | -0.39 | 2.08 | 1.99 | 2.16 | — |
| — | 2.86 | 2.98 | 2.92 | +0.57 | 14.6% | 513 | 14.6% | -0.43 | 2.50 | 2.41 | 2.60 | — |
| — | 2.28 | 2.45 | 2.37 | +0.52 | 14.5% | 514 | 14.5% | -0.48 | 2.99 | 2.88 | 3.10 | — |
| — | 1.85 | 2.00 | 1.93 | +0.47 | 14.5% | 515 | 14.5% | -0.53 | 3.52 | 3.40 | 3.65 | — |
| — | 1.48 | 1.60 | 1.54 | +0.42 | 14.4% | 516 | 14.4% | -0.59 | 4.17 | 4.05 | 4.30 | — |
| — | 1.17 | 1.28 | 1.23 | +0.37 | 14.4% | 517 | 14.4% | -0.64 | 4.88 | 4.70 | 5.05 | — |
| — | 0.90 | 1.03 | 0.96 | +0.33 | 14.3% | 518 | 14.3% | -0.68 | 5.62 | 5.45 | 5.80 | — |
| — | 0.68 | 0.83 | 0.76 | +0.27 | 14.3% | 519 | 14.3% | -0.74 | 6.42 | 6.25 | 6.60 | — |
| — | 0.51 | 0.62 | 0.56 | +0.23 | 14.2% | 520 | 14.2% | -0.78 | 7.25 | 7.05 | 7.45 | — |
| — | 0.37 | 0.48 | 0.42 | +0.20 | 14.2% | 521 | 14.2% | -0.81 | 8.10 | 7.90 | 8.30 | — |
| — | 0.26 | 0.35 | 0.30 | +0.16 | 14.1% | 522 | 14.1% | -0.85 | 9.05 | 8.85 | 9.25 | — |
| — | 0.19 | 0.26 | 0.23 | +0.14 | 14.1% | 523 | 14.1% | -0.88 | 9.95 | 9.75 | 10.15 | — |
| — | 0.12 | 0.20 | 0.16 | +0.11 | 14.0% | 524 | 14.0% | -0.91 | 10.90 | 10.70 | 11.10 | — |
| — | 0.09 | 0.13 | 0.11 | +0.09 | 14.0% | 525 | 14.0% | -0.93 | 11.90 | 11.70 | 12.10 | 474 |
| — | 0.05 | 0.10 | 0.07 | — | — | 526 | 13.9% | -0.95 | 12.90 | 12.70 | 13.10 | — |
| — | 0.02 | 0.07 | 0.04 | +0.05 | 13.8% | 527.5 | 13.8% | -0.97 | 14.40 | 14.20 | 14.60 | — |
| — | — | — | — | — | — | 530 | — | — | — | — | — | — |
| — | — | — | — | — | — | 535 | — | — | — | — | — | — |
| — | — | — | — | — | — | 537.5 | — | — | — | — | — | — |
| — | — | 0.03 | — | +0.00 | 13.5% | 542.5 | 13.5% | -1.00 | 29.40 | 29.20 | 29.60 | — |
| — | — | 0.03 | — | +0.00 | 13.7% | 547.5 | — | — | 34.40 | 34.20 | 34.60 | — |
| — | — | 0.03 | — | — | — | 555 | 14.1% | -1.00 | 41.90 | 41.70 | 42.10 | — |
| — | — | 0.03 | — | — | — | 560 | 14.6% | -1.00 | 46.90 | 46.70 | 47.10 | — |
| — | — | 0.03 | — | +0.00 | 15.1% | 565 | — | — | 51.90 | 51.70 | 52.10 | — |
| — | — | 0.03 | — | +0.00 | 16.1% | 575 | — | — | 61.90 | 61.70 | 62.10 | — |
| — | — | 0.03 | — | +0.00 | 16.6% | 580 | 16.6% | -1.00 | 66.90 | 66.70 | 67.10 | — |
| — | — | 0.03 | — | +0.00 | 17.5% | 590 | 17.5% | -1.00 | 76.90 | 76.70 | 77.10 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.